Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Renal Associates (NY: ARA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 16.32 16.42 15.93 16.09 186,914 -0.03(-0.19%)
Jul 30, 2018 16.53 16.83 16.10 16.12 64,333 -0.41(-2.48%)
Jul 27, 2018 17.11 17.11 16.08 16.53 174,600 -0.55(-3.22%)
Jul 26, 2018 16.93 17.44 16.93 17.08 100,044 +0.18(+1.07%)
Jul 25, 2018 16.57 17.00 16.57 16.90 116,735 +0.27(+1.62%)
Jul 24, 2018 16.67 16.10 16.63 136,441 +0.53(+3.29%)
Jul 23, 2018 15.86 16.26 15.86 16.10 89,103 +0.22(+1.39%)
Jul 20, 2018 15.64 15.98 15.64 15.88 120,792 +0.17(+1.08%)
Jul 19, 2018 16.00 16.14 15.54 15.71 207,774 -0.42(-2.60%)
Jul 18, 2018 15.48 16.17 15.39 16.13 175,103 +0.62(+4.00%)
Jul 17, 2018 15.25 15.58 15.18 15.51 96,365 +0.19(+1.24%)
Jul 16, 2018 15.34 15.41 15.08 15.32 114,811 -0.09(-0.58%)
Jul 13, 2018 15.46 15.61 15.34 15.41 84,283 -0.05(-0.32%)
Jul 12, 2018 15.85 15.85 15.25 15.46 150,723 -0.37(-2.34%)
Jul 11, 2018 15.11 15.91 15.11 15.83 306,504 +0.49(+3.19%)
Jul 10, 2018 16.50 16.50 14.87 15.34 523,803 -1.19(-7.20%)
Jul 09, 2018 16.18 16.57 16.10 16.53 91,601 +0.42(+2.61%)
Jul 06, 2018 15.84 16.21 15.84 16.11 46,269 +0.22(+1.38%)
Jul 05, 2018 15.82 15.89 15.69 15.89 64,581 +0.15(+0.95%)
Jul 03, 2018 15.74 15.74 15.74 0 -0.02(-0.13%)
Jul 02, 2018 15.72 15.81 15.46 15.76 78,006 -0.01(-0.06%)
Jun 29, 2018 15.73 15.77 162,075 -0.32(-1.99%)
Jun 28, 2018 15.94 16.33 15.72 16.09 130,969 +0.10(+0.63%)
Jun 27, 2018 16.36 16.36 15.82 15.99 91,101 -0.36(-2.20%)
Jun 26, 2018 15.95 16.60 15.80 16.35 126,563 +0.48(+3.02%)
Jun 25, 2018 16.53 16.53 15.83 15.87 157,466 -0.71(-4.28%)
Jun 22, 2018 16.61 16.84 16.40 16.58 464,941 +0.14(+0.85%)
Jun 21, 2018 16.43 16.85 16.39 16.44 143,282 -0.04(-0.24%)
Jun 20, 2018 16.37 16.53 16.25 16.48 87,120 +0.19(+1.17%)
Jun 19, 2018 16.16 16.44 16.16 16.29 106,685 +0.05(+0.31%)
Jun 18, 2018 16.00 16.40 15.86 16.24 128,011 +0.17(+1.06%)
Jun 15, 2018 16.35 15.86 16.07 128,409 -0.28(-1.71%)
Jun 14, 2018 15.85 16.74 15.84 16.35 183,525 +0.58(+3.68%)
Jun 13, 2018 15.76 15.83 15.58 15.77 87,250 +0.07(+0.45%)
Jun 12, 2018 15.70 15.82 15.41 15.70 104,328 +0.00(+0.00%)
Jun 11, 2018 15.54 15.98 15.49 15.70 112,888 +0.27(+1.75%)
Jun 08, 2018 15.10 15.44 15.10 15.43 135,746 +0.34(+2.25%)
Jun 07, 2018 15.01 15.17 14.92 15.09 109,004 +0.08(+0.53%)
Jun 06, 2018 15.08 15.01 71,511 +0.39(+2.67%)
Jun 05, 2018 14.10 14.73 14.05 14.62 129,075 +0.44(+3.10%)
Jun 04, 2018 14.25 14.35 13.96 14.18 106,131 -0.08(-0.56%)
Jun 01, 2018 14.53 14.54 14.13 14.26 118,322 -0.18(-1.25%)
May 31, 2018 14.76 14.81 14.30 14.44 100,552 -0.33(-2.23%)
May 30, 2018 14.75 14.94 14.68 14.77 76,723 +0.14(+0.96%)
May 29, 2018 14.75 14.75 14.47 14.63 71,307 -0.17(-1.15%)
May 25, 2018 14.80 14.80 14.80 0 +0.21(+1.44%)
May 24, 2018 14.66 14.77 14.40 14.59 78,784 -0.08(-0.55%)
May 23, 2018 14.88 14.95 14.49 14.67 76,015 -0.27(-1.81%)
May 22, 2018 15.12 15.35 14.92 14.94 76,164 -0.15(-0.99%)
May 21, 2018 15.31 15.47 14.67 15.09 89,908 -0.19(-1.24%)
May 18, 2018 15.30 15.36 15.17 15.28 100,243 +0.07(+0.46%)
May 17, 2018 15.82 15.82 15.18 15.21 110,079 -0.62(-3.92%)
May 16, 2018 15.13 15.88 15.13 15.83 229,181 +0.73(+4.83%)
May 15, 2018 14.84 15.26 14.72 15.10 100,401 +0.23(+1.55%)
May 14, 2018 15.00 15.67 14.80 14.87 135,516 -0.16(-1.06%)
May 11, 2018 14.95 15.28 14.90 15.03 114,247 +0.05(+0.33%)
May 10, 2018 14.60 15.18 14.60 14.98 209,731 +0.39(+2.67%)
May 09, 2018 16.14 16.29 13.91 14.59 423,428 -0.89(-5.75%)
May 08, 2018 15.32 15.84 15.31 15.48 292,527 +0.16(+1.04%)
May 07, 2018 14.63 15.33 14.63 15.32 182,342 +0.72(+4.93%)
May 04, 2018 14.35 14.84 14.28 14.60 216,900 +0.20(+1.39%)
May 03, 2018 14.66 14.66 14.14 14.40 132,260 -0.25(-1.71%)
May 02, 2018 14.25 15.09 14.25 14.65 197,564 +0.35(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.